Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 16.17 17.63 16.01 16.25 122,181 -0.75(-4.38%)
Jul 23, 2024 17.82 17.98 16.01 17.00 7,271 -0.11(-0.64%)
Jul 22, 2024 18.04 18.20 16.01 17.11 1,056 +0.61(+3.67%)
Jul 19, 2024 16.17 17.93 16.01 16.50 815 +0.24(+1.48%)
Jul 18, 2024 18.10 18.26 15.54 16.26 2,068 -0.40(-2.40%)
Jul 17, 2024 17.30 17.36 16.54 16.66 1,124 +0.18(+1.09%)
Jul 16, 2024 16.46 17.06 16.45 16.48 936 -0.12(-0.72%)
Jul 15, 2024 15.46 18.10 15.30 16.60 1,084 +0.57(+3.56%)
Jul 12, 2024 15.80 16.90 15.46 16.03 1,434 +0.48(+3.09%)
Jul 11, 2024 17.90 18.06 15.25 15.55 1,376 -0.51(-3.18%)
Jul 10, 2024 16.22 17.00 16.06 16.06 31,483 -0.06(-0.37%)
Jul 09, 2024 15.41 16.72 15.25 16.12 1,834 +0.07(+0.44%)
Jul 08, 2024 17.45 17.73 15.25 16.05 3,814 -0.03(-0.19%)
Jul 05, 2024 17.56 17.72 15.98 16.08 674 -0.84(-4.96%)
Jul 03, 2024 16.93 16.93 16.20 16.92 1,044 +1.24(+7.91%)
Jul 02, 2024 14.64 16.42 14.64 15.68 3,364 -0.43(-2.67%)
Jul 01, 2024 17.15 17.15 15.02 16.11 4,511 +0.46(+2.91%)
Jun 28, 2024 14.57 16.67 14.41 15.65 1,492 -0.90(-5.41%)
Jun 27, 2024 14.51 16.76 14.27 16.55 6,195 +0.22(+1.35%)
Jun 26, 2024 14.24 16.57 14.08 16.33 2,705 +1.40(+9.38%)
Jun 25, 2024 14.56 15.47 14.55 14.93 34,401 -0.07(-0.47%)
Jun 24, 2024 14.24 15.63 14.08 15.00 1,426 +0.24(+1.63%)
Jun 21, 2024 14.41 15.69 14.40 14.76 913 -0.60(-3.91%)
Jun 20, 2024 14.50 15.61 14.00 15.36 1,745 +0.10(+0.66%)
Jun 18, 2024 14.62 15.79 14.56 15.26 1,402 -0.08(-0.52%)
Jun 17, 2024 15.39 15.55 14.00 15.34 1,341 +0.22(+1.46%)
Jun 14, 2024 14.88 15.69 14.72 15.12 4,994 -0.72(-4.55%)
Jun 13, 2024 14.57 16.68 14.41 15.84 921 +0.78(+5.18%)
Jun 12, 2024 15.81 15.97 15.05 15.06 3,478 -0.34(-2.21%)
Jun 11, 2024 15.61 15.93 15.36 15.40 446 -0.11(-0.71%)
Jun 10, 2024 15.45 16.25 15.29 15.51 2,419 +0.34(+2.24%)
Jun 07, 2024 14.85 16.04 14.83 15.17 2,481 +0.19(+1.27%)
Jun 06, 2024 14.93 15.76 14.93 14.98 1,936 -0.53(-3.42%)
Jun 05, 2024 14.84 15.51 14.68 15.51 1,167 -0.14(-0.89%)
Jun 04, 2024 14.86 15.65 14.70 15.65 2,642 +0.70(+4.68%)
Jun 03, 2024 14.28 15.02 14.12 14.95 2,994 +0.85(+6.03%)
May 31, 2024 14.16 15.00 14.10 14.10 1,705 +0.10(+0.71%)
May 30, 2024 14.72 14.88 14.00 14.00 2,093 -0.70(-4.78%)
May 29, 2024 14.74 14.74 14.00 14.70 8,565 -0.30(-1.98%)
May 28, 2024 14.28 15.03 14.12 15.00 3,757 +0.46(+3.16%)
May 24, 2024 14.56 15.29 14.40 14.54 1,268 -0.04(-0.27%)
May 23, 2024 15.53 15.53 14.58 14.58 1,853 -0.51(-3.38%)
May 22, 2024 14.51 15.26 14.35 15.09 1,548 +0.04(+0.27%)
May 21, 2024 15.28 15.44 14.60 15.05 66,466 -0.15(-0.99%)
May 20, 2024 15.43 15.43 14.50 15.20 3,789 -0.16(-1.04%)
May 17, 2024 15.50 15.81 14.71 15.36 2,507 +0.21(+1.39%)
May 16, 2024 14.89 15.28 14.73 15.15 10,536 -0.07(-0.46%)
May 15, 2024 14.49 15.38 14.49 15.22 20,806 +0.68(+4.68%)
May 14, 2024 14.62 15.41 14.46 14.54 1,831 -0.17(-1.16%)
May 13, 2024 14.81 15.56 14.65 14.71 1,470 -0.34(-2.26%)
May 10, 2024 15.42 15.58 14.65 15.05 1,400 +0.12(+0.80%)
May 09, 2024 14.99 15.45 14.83 14.93 983 +0.13(+0.88%)
May 08, 2024 15.08 15.24 14.80 14.80 2,322 -0.79(-5.07%)
May 07, 2024 15.50 16.18 15.34 15.59 8,784 -0.14(-0.89%)
May 06, 2024 15.73 16.62 15.73 15.73 4,342 -0.14(-0.88%)
May 03, 2024 15.80 16.47 15.78 15.87 4,355 +0.04(+0.25%)
May 02, 2024 15.91 16.41 15.41 15.83 6,195 +0.59(+3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.